Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.29 | 15.40 | 14.84 | 15.32 | 32,380 | -0.45(-2.85%) |
Sep 26, 2024 | 15.98 | 16.01 | 15.19 | 15.77 | 26,449 | -0.78(-4.71%) |
Sep 25, 2024 | 16.35 | 16.67 | 16.21 | 16.55 | 7,471 | +0.57(+3.57%) |
Sep 24, 2024 | 16.42 | 16.75 | 15.97 | 15.98 | 105,922 | -0.56(-3.39%) |
Sep 23, 2024 | 16.51 | 16.65 | 16.33 | 16.54 | 19,735 | -0.22(-1.31%) |
Sep 20, 2024 | 16.69 | 16.98 | 16.44 | 16.76 | 16,987 | +0.23(+1.39%) |
Sep 19, 2024 | 16.59 | 16.82 | 16.18 | 16.53 | 121,612 | -1.86(-10.11%) |
Sep 18, 2024 | 18.63 | 18.89 | 17.95 | 18.39 | 23,320 | -0.20(-1.08%) |
Sep 17, 2024 | 19.01 | 19.13 | 17.66 | 18.59 | 20,905 | -1.39(-6.98%) |
Sep 16, 2024 | 19.68 | 20.17 | 19.68 | 19.98 | 39,711 | +1.19(+6.31%) |
Sep 13, 2024 | 19.94 | 20.01 | 18.62 | 18.80 | 12,137 | -0.93(-4.70%) |
Sep 12, 2024 | 20.13 | 20.43 | 19.72 | 19.72 | 9,444 | -0.52(-2.55%) |
Sep 11, 2024 | 21.10 | 21.68 | 20.15 | 20.24 | 13,742 | +0.28(+1.41%) |
Sep 10, 2024 | 20.80 | 21.02 | 19.96 | 19.96 | 8,553 | -0.64(-3.11%) |
Sep 09, 2024 | 22.20 | 22.62 | 20.60 | 20.60 | 24,639 | -3.30(-13.80%) |
Sep 06, 2024 | 21.36 | 24.03 | 21.36 | 23.90 | 35,773 | +1.94(+8.83%) |
Sep 05, 2024 | 21.49 | 22.07 | 21.12 | 21.96 | 15,834 | +1.51(+7.39%) |
Sep 04, 2024 | 21.58 | 21.75 | 20.24 | 20.45 | 11,648 | -0.06(-0.29%) |
Sep 03, 2024 | 20.18 | 20.76 | 20.15 | 20.51 | 22,706 | +0.53(+2.67%) |
Aug 30, 2024 | 19.83 | 20.52 | 19.20 | 19.97 | 12,128 | +0.32(+1.64%) |
Aug 29, 2024 | 18.93 | 19.66 | 18.50 | 19.65 | 26,582 | -0.07(-0.34%) |
Aug 28, 2024 | 19.17 | 20.42 | 19.17 | 19.72 | 14,993 | +1.63(+9.04%) |
Aug 27, 2024 | 17.91 | 18.29 | 17.89 | 18.08 | 8,178 | +0.73(+4.20%) |
Aug 26, 2024 | 17.14 | 17.35 | 17.00 | 17.35 | 6,262 | +0.20(+1.19%) |
Aug 23, 2024 | 18.88 | 18.88 | 17.01 | 17.15 | 27,389 | -2.14(-11.10%) |
Aug 22, 2024 | 19.17 | 19.37 | 19.04 | 19.29 | 25,760 | +0.80(+4.35%) |
Aug 21, 2024 | 19.95 | 19.95 | 18.49 | 18.49 | 22,927 | -1.38(-6.94%) |
Aug 20, 2024 | 19.03 | 20.45 | 18.97 | 19.87 | 48,670 | -0.28(-1.39%) |
Aug 19, 2024 | 20.57 | 20.79 | 20.11 | 20.14 | 23,283 | +0.42(+2.14%) |
Aug 16, 2024 | 20.65 | 21.05 | 19.58 | 19.72 | 6,869 | -2.00(-9.19%) |
Aug 15, 2024 | 20.35 | 21.91 | 19.87 | 21.72 | 12,084 | +1.28(+6.26%) |
Aug 14, 2024 | 19.66 | 20.53 | 19.66 | 20.44 | 13,167 | +1.20(+6.21%) |
Aug 13, 2024 | 20.37 | 20.40 | 18.76 | 19.25 | 18,908 | -1.28(-6.26%) |
Aug 12, 2024 | 20.13 | 21.13 | 19.51 | 20.53 | 18,212 | +1.09(+5.58%) |
Aug 09, 2024 | 19.89 | 20.21 | 19.25 | 19.45 | 16,136 | -0.88(-4.33%) |
Aug 08, 2024 | 22.07 | 22.10 | 19.85 | 20.32 | 31,763 | -4.14(-16.94%) |
Aug 07, 2024 | 22.46 | 24.47 | 22.29 | 24.47 | 10,207 | +1.69(+7.42%) |
Aug 06, 2024 | 24.27 | 24.44 | 22.68 | 22.78 | 31,428 | -3.35(-12.82%) |
Aug 05, 2024 | 29.68 | 29.68 | 24.84 | 26.13 | 30,427 | +5.85(+28.85%) |
Aug 02, 2024 | 18.67 | 20.32 | 18.36 | 20.28 | 26,721 | +0.57(+2.89%) |
Aug 01, 2024 | 18.78 | 20.29 | 18.78 | 19.71 | 29,071 | +1.09(+5.83%) |
Jul 31, 2024 | 17.77 | 18.62 | 17.77 | 18.62 | 3,563 | +0.40(+2.20%) |
Jul 30, 2024 | 17.93 | 18.34 | 17.93 | 18.22 | 2,249 | +0.68(+3.90%) |
Jul 29, 2024 | 16.42 | 17.72 | 16.42 | 17.54 | 9,533 | +0.39(+2.27%) |
Jul 26, 2024 | 17.46 | 17.64 | 17.15 | 17.15 | 2,463 | -1.98(-10.34%) |
Jul 25, 2024 | 19.44 | 19.86 | 18.97 | 19.13 | 30,602 | +0.59(+3.16%) |
Jul 24, 2024 | 17.91 | 18.54 | 17.83 | 18.54 | 7,940 | -0.09(-0.48%) |
Jul 23, 2024 | 18.00 | 18.63 | 18.00 | 18.63 | 5,596 | +1.41(+8.21%) |
Jul 22, 2024 | 17.77 | 17.95 | 17.19 | 17.22 | 6,527 | -0.43(-2.46%) |
Jul 19, 2024 | 19.02 | 19.04 | 17.65 | 17.65 | 10,211 | -2.31(-11.55%) |
Jul 18, 2024 | 19.38 | 20.13 | 19.38 | 19.96 | 6,366 | +0.56(+2.88%) |
Jul 17, 2024 | 19.27 | 19.83 | 19.13 | 19.40 | 2,743 | +0.23(+1.22%) |
Jul 16, 2024 | 20.32 | 20.32 | 19.17 | 19.17 | 1,151 | -1.03(-5.11%) |
Jul 15, 2024 | 20.53 | 20.76 | 19.94 | 20.20 | 11,114 | -4.88(-19.46%) |
Jul 12, 2024 | 24.60 | 25.08 | 24.60 | 25.08 | 2,610 | -0.30(-1.17%) |
Jul 11, 2024 | 25.30 | 25.38 | 24.10 | 25.38 | 12,609 | -0.00(-0.02%) |